622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191900,1262667565,2530,2530,2530,2530,16094
|
|
20230705,191800,1262667565,2530,2530,2530,2530,0
|
|
20230705,191700,1262667565,2530,2530,2530,2530,0
|
|
20230705,191600,1262667565,2530,2530,2530,2530,0
|
|
20230705,191500,1262667565,2530,2530,2530,2530,0
|
|
20230705,191400,1262667565,2530,2530,2530,2530,0
|
|
20230705,191300,1262667565,2530,2530,2530,2530,0
|
|
20230705,191200,1262667565,2530,2530,2530,2530,0
|
|
20230705,191100,1262667565,2530,2530,2530,2530,0
|
|
20230705,191000,1262667565,2530,2530,2530,2530,0
|
|
20230705,190900,1262667565,2530,2530,2530,2530,0
|
|
20230705,190800,1262667565,2530,2530,2530,2530,0
|
|
20230705,190700,1262667565,2530,2530,2530,2530,0
|
|
20230705,190600,1262667565,2530,2530,2530,2530,0
|
|
20230705,190500,1262667565,2530,2530,2530,2530,0
|
|
20230705,190400,1262667565,2530,2530,2530,2530,0
|
|
20230705,190300,1262667565,2530,2530,2530,2530,0
|
|
20230705,190200,1262667565,2530,2530,2530,2530,0
|
|
20230705,190100,1262667565,2530,2530,2530,2530,0
|
|
20230705,190000,1262667565,2530,2530,2530,2530,0
|
|
20230705,185900,1262667565,2530,2530,2530,2530,0
|
|
20230705,185800,1262667565,2530,2530,2530,2530,0
|
|
20230705,185700,1262667565,2530,2530,2530,2530,0
|
|
20230705,185600,1262667565,2530,2530,2530,2530,0
|
|
20230705,185500,1262667565,2530,2530,2530,2530,0
|
|
20230705,185400,1262667565,2530,2530,2530,2530,0
|
|
20230705,185300,1262667565,2530,2530,2530,2530,0
|
|
20230705,185200,1262667565,2530,2530,2530,2530,0
|
|
20230705,185100,1262667565,2530,2530,2530,2530,0
|
|
20230705,185000,1262667565,2530,2530,2530,2530,0
|
|
20230705,184900,1262667565,2530,2530,2530,2530,16094
|
|
20230705,184800,1262667565,2530,2530,2530,2530,0
|
|
20230705,184700,1262667565,2530,2530,2530,2530,0
|
|
20230705,184600,1262667565,2530,2530,2530,2530,0
|
|
20230705,184500,1262667565,2530,2530,2530,2530,0
|
|
20230705,184400,1262667565,2530,2530,2530,2530,0
|
|
20230705,184300,1262667565,2530,2530,2530,2530,0
|
|
20230705,184200,1262667565,2530,2530,2530,2530,0
|
|
20230705,184100,1262667565,2530,2530,2530,2530,0
|
|
20230705,184000,1262667565,2530,2530,2530,2530,0
|
|
20230705,183900,1262667565,2530,2530,2530,2530,0
|
|
20230705,183800,1262667565,2530,2530,2530,2530,0
|
|
20230705,183700,1262667565,2530,2530,2530,2530,0
|
|
20230705,183600,1262667565,2530,2530,2530,2530,0
|
|
20230705,183500,1262667565,2530,2530,2530,2530,0
|
|
20230705,183400,1262667565,2530,2530,2530,2530,0
|
|
20230705,183300,1262667565,2530,2530,2530,2530,0
|
|
20230705,183200,1262667565,2530,2530,2530,2530,0
|
|
20230705,183100,1262667565,2530,2530,2530,2530,0
|
|
20230705,183000,1262667565,2530,2530,2530,2530,0
|
|
20230705,182900,1262667565,2530,2530,2530,2530,0
|
|
20230705,182800,1262667565,2530,2530,2530,2530,0
|
|
20230705,182700,1262667565,2530,2530,2530,2530,0
|
|
20230705,182600,1262667565,2530,2530,2530,2530,0
|
|
20230705,182500,1262667565,2530,2530,2530,2530,0
|
|
20230705,182400,1262667565,2530,2530,2530,2530,0
|
|
20230705,182300,1262667565,2530,2530,2530,2530,0
|
|
20230705,182200,1262667565,2530,2530,2530,2530,0
|
|
20230705,182100,1262667565,2530,2530,2530,2530,0
|
|
20230705,182000,1262667565,2530,2530,2530,2530,0
|
|
20230705,181900,1262667565,2530,2530,2530,2530,16094
|
|
20230705,181800,1262667565,2530,2530,2530,2530,0
|
|
20230705,181700,1262667565,2530,2530,2530,2530,0
|
|
20230705,181600,1262667565,2530,2530,2530,2530,0
|
|
20230705,181500,1262667565,2530,2530,2530,2530,0
|
|
20230705,181400,1262667565,2530,2530,2530,2530,0
|
|
20230705,181300,1262667565,2530,2530,2530,2530,0
|
|
20230705,181200,1262667565,2530,2530,2530,2530,0
|
|
20230705,181100,1262667565,2530,2530,2530,2530,0
|
|
20230705,181000,1262667565,2530,2530,2530,2530,0
|
|
20230705,180900,1262667565,2530,2530,2530,2530,0
|
|
20230705,180800,1262667565,2530,2530,2530,2530,0
|
|
20230705,180700,1262667565,2530,2530,2530,2530,0
|
|
20230705,180600,1262667565,2530,2530,2530,2530,0
|
|
20230705,180500,1262667565,2530,2530,2530,2530,0
|
|
20230705,180400,1262667565,2530,2530,2530,2530,0
|
|
20230705,180300,1262667565,2530,2530,2530,2530,0
|
|
20230705,180200,1262667565,2530,2530,2530,2530,0
|
|
20230705,180100,1262667565,2530,2530,2530,2530,0
|
|
20230705,180000,1262667565,2530,2530,2530,2530,0
|
|
20230705,175900,1262667565,2530,2530,2530,2530,0
|
|
20230705,175800,1262667565,2530,2530,2530,2530,0
|
|
20230705,175700,1262667565,2530,2530,2530,2530,0
|
|
20230705,175600,1262667565,2530,2530,2530,2530,0
|
|
20230705,175500,1262667565,2530,2530,2530,2530,0
|
|
20230705,175400,1262667565,2530,2530,2530,2530,0
|
|
20230705,175300,1262667565,2530,2530,2530,2530,0
|
|
20230705,175200,1262667565,2530,2530,2530,2530,0
|
|
20230705,175100,1262667565,2530,2530,2530,2530,0
|
|
20230705,175000,1262667565,2530,2530,2530,2530,0
|
|
20230705,174900,1262667565,2530,2530,2530,2530,16094
|
|
20230705,174800,1262667565,2530,2530,2530,2530,0
|
|
20230705,174700,1262667565,2530,2530,2530,2530,0
|
|
20230705,174600,1262667565,2530,2530,2530,2530,0
|
|
20230705,174500,1262667565,2530,2530,2530,2530,0
|
|
20230705,174400,1262667565,2530,2530,2530,2530,0
|
|
20230705,174300,1262667565,2530,2530,2530,2530,0
|
|
20230705,174200,1262667565,2530,2530,2530,2530,0
|
|
20230705,174100,1262667565,2530,2530,2530,2530,0
|
|
20230705,174000,1262667565,2530,2530,2530,2530,0
|
|
20230705,173900,1262667565,2530,2530,2530,2530,0
|
|
20230705,173800,1262667565,2530,2530,2530,2530,0
|
|
20230705,173700,1262667565,2530,2530,2530,2530,0
|
|
20230705,173600,1262667565,2530,2530,2530,2530,0
|
|
20230705,173500,1262667565,2530,2530,2530,2530,0
|
|
20230705,173400,1262667565,2530,2530,2530,2530,0
|
|
20230705,173300,1262667565,2530,2530,2530,2530,0
|
|
20230705,173200,1262667565,2530,2530,2530,2530,0
|
|
20230705,173100,1262667565,2530,2530,2530,2530,0
|
|
20230705,173000,1262667565,2530,2530,2530,2530,0
|
|
20230705,172900,1262667565,2530,2530,2530,2530,0
|
|
20230705,172800,1262667565,2530,2530,2530,2530,0
|
|
20230705,172700,1262667565,2530,2530,2530,2530,0
|
|
20230705,172600,1262667565,2530,2530,2530,2530,0
|
|
20230705,172500,1262667565,2530,2530,2530,2530,0
|
|
20230705,172400,1262667565,2530,2530,2530,2530,0
|
|
20230705,172300,1262667565,2530,2530,2530,2530,0
|
|
20230705,172200,1262667565,2530,2530,2530,2530,0
|
|
20230705,172100,1262667565,2530,2530,2530,2530,0
|
|
20230705,172000,1262667565,2530,2530,2530,2530,0
|
|
20230705,171900,1262667565,2530,2530,2530,2530,16094
|
|
20230705,171800,1262667565,2530,2530,2530,2530,0
|
|
20230705,171700,1262667565,2530,2530,2530,2530,0
|
|
20230705,171600,1262667565,2530,2530,2530,2530,0
|
|
20230705,171500,1262667565,2530,2530,2530,2530,0
|
|
20230705,171400,1262667565,2530,2530,2530,2530,0
|
|
20230705,171300,1262667565,2530,2530,2530,2530,0
|
|
20230705,171200,1262667565,2530,2530,2530,2530,0
|
|
20230705,171100,1262667565,2530,2530,2530,2530,0
|
|
20230705,171000,1262667565,2530,2530,2530,2530,0
|
|
20230705,170900,1262667565,2530,2530,2530,2530,0
|
|
20230705,170800,1262667565,2530,2530,2530,2530,0
|
|
20230705,170700,1262667565,2530,2530,2530,2530,0
|
|
20230705,170600,1262667565,2530,2530,2530,2530,0
|
|
20230705,170500,1262667565,2530,2530,2530,2530,0
|
|
20230705,170400,1262667565,2530,2530,2530,2530,0
|
|
20230705,170300,1262667565,2530,2530,2530,2530,0
|
|
20230705,170200,1262667565,2530,2530,2530,2530,0
|
|
20230705,170100,1262667565,2530,2530,2530,2530,0
|
|
20230705,170000,1262667565,2530,2530,2530,2530,0
|
|
20230705,165900,1262667565,2530,2530,2530,2530,0
|
|
20230705,165800,1262667565,2530,2530,2530,2530,0
|
|
20230705,165700,1262667565,2530,2530,2530,2530,0
|
|
20230705,165600,1262667565,2530,2530,2530,2530,0
|
|
20230705,165500,1262667565,2530,2530,2530,2530,0
|
|
20230705,165400,1262667565,2530,2530,2530,2530,0
|
|
20230705,165300,1262667565,2530,2530,2530,2530,0
|
|
20230705,165200,1262667565,2530,2530,2530,2530,0
|
|
20230705,165100,1262667565,2530,2530,2530,2530,0
|
|
20230705,165000,1262667565,2530,2530,2530,2530,0
|
|
20230705,164900,1262667565,2530,2530,2530,2530,16094
|
|
20230705,164800,1262667565,2530,2530,2530,2530,0
|
|
20230705,164700,1262667565,2530,2530,2530,2530,0
|
|
20230705,164600,1262667565,2530,2530,2530,2530,0
|
|
20230705,164500,1262667565,2530,2530,2530,2530,0
|
|
20230705,164400,1262667565,2530,2530,2530,2530,0
|
|
20230705,164300,1262667565,2530,2530,2530,2530,0
|
|
20230705,164200,1262667565,2530,2530,2530,2530,0
|
|
20230705,164100,1262667565,2530,2530,2530,2530,0
|
|
20230705,164000,1262667565,2530,2530,2530,2530,0
|
|
20230705,163900,1262667565,2530,2530,2530,2530,0
|
|
20230705,163800,1262667565,2530,2530,2530,2530,0
|
|
20230705,163700,1262667565,2530,2530,2530,2530,0
|
|
20230705,163600,1262667565,2530,2530,2530,2530,0
|
|
20230705,163500,1262667565,2530,2530,2530,2530,0
|
|
20230705,163400,1262667565,2530,2530,2530,2530,0
|
|
20230705,163300,1262667565,2530,2530,2530,2530,0
|
|
20230705,163200,1262667565,2530,2530,2530,2530,0
|
|
20230705,163100,1262667565,2530,2530,2530,2530,0
|
|
20230705,163000,1262667565,2530,2530,2530,2530,0
|
|
20230705,162900,1262667565,2530,2530,2530,2530,0
|
|
20230705,162800,1262667565,2530,2530,2530,2530,0
|
|
20230705,162700,1262667565,2530,2530,2530,2530,0
|
|
20230705,162600,1262667565,2530,2530,2530,2530,0
|
|
20230705,162500,1262667565,2530,2530,2530,2530,0
|
|
20230705,162400,1262667565,2530,2530,2530,2530,0
|
|
20230705,162300,1262667565,2530,2530,2530,2530,0
|
|
20230705,162200,1262667565,2530,2530,2530,2530,0
|
|
20230705,162100,1262667565,2530,2530,2530,2530,0
|
|
20230705,162000,1262667565,2530,2530,2530,2530,0
|
|
20230705,161900,1262667565,2530,2530,2530,2530,16094
|
|
20230705,161800,1262667565,2530,2530,2530,2530,0
|
|
20230705,161700,1262667565,2530,2530,2530,2530,0
|
|
20230705,161600,1262667565,2530,2530,2530,2530,0
|
|
20230705,161500,1262667565,2530,2530,2530,2530,0
|
|
20230705,161400,1262667565,2530,2530,2530,2530,0
|
|
20230705,161300,1262667565,2530,2530,2530,2530,0
|
|
20230705,161200,1262667565,2530,2530,2530,2530,0
|
|
20230705,161100,1262667565,2530,2530,2530,2530,0
|
|
20230705,161000,1262667565,2530,2530,2530,2530,0
|
|
20230705,160900,1262667565,2530,2530,2530,2530,0
|
|
20230705,160800,1262667565,2530,2530,2530,2530,0
|
|
20230705,160700,1262667565,2530,2530,2530,2530,0
|
|
20230705,160600,1262667565,2530,2530,2530,2530,0
|
|
20230705,160500,1262667565,2530,2530,2530,2530,0
|
|
20230705,160400,1262667565,2530,2530,2530,2530,0
|
|
20230705,160300,1262667565,2530,2530,2530,2530,0
|
|
20230705,160200,1262667565,2530,2530,2530,2530,0
|
|
20230705,160100,1262667565,2530,2530,2530,2530,0
|
|
20230705,160000,1262667565,2530,2530,2530,2530,0
|
|
20230705,155900,1262667565,2530,2530,2530,2530,0
|
|
20230705,155800,1262667565,2530,2530,2530,2530,0
|
|
20230705,155700,1262667565,2530,2530,2530,2530,0
|
|
20230705,155600,1262667565,2530,2530,2530,2530,0
|
|
20230705,155500,1262667565,2530,2530,2530,2530,0
|
|
20230705,155400,1262667565,2530,2530,2530,2530,0
|
|
20230705,155300,1262667565,2530,2530,2530,2530,0
|
|
20230705,155200,1262667565,2530,2530,2530,2530,0
|
|
20230705,155100,1262667565,2530,2530,2530,2530,0
|
|
20230705,155000,1262667565,2530,2530,2530,2530,0
|
|
20230705,154900,1262667565,2530,2530,2530,2530,16094
|
|
20230705,154800,1262667565,2530,2530,2530,2530,0
|
|
20230705,154700,1262667565,2530,2530,2530,2530,0
|
|
20230705,154600,1262667565,2530,2530,2530,2530,0
|
|
20230705,154500,1262667565,2530,2530,2530,2530,0
|
|
20230705,154400,1262667565,2530,2530,2530,2530,0
|
|
20230705,154300,1262667565,2530,2530,2530,2530,0
|
|
20230705,154200,1262667565,2530,2530,2530,2530,0
|
|
20230705,154100,1262667565,2530,2530,2530,2530,0
|
|
20230705,154000,1262667565,2530,2530,2530,2530,0
|
|
20230705,153900,1262667565,2530,2530,2530,2530,0
|
|
20230705,153800,1262667565,2530,2530,2530,2530,0
|
|
20230705,153700,1262667565,2530,2530,2530,2530,0
|
|
20230705,153600,1262667565,2530,2530,2530,2530,0
|
|
20230705,153500,1262667565,2530,2530,2530,2530,0
|
|
20230705,153400,1262667565,2530,2530,2530,2530,0
|
|
20230705,153300,1262667565,2530,2530,2530,2530,0
|
|
20230705,153200,1262667565,2530,2530,2530,2530,0
|
|
20230705,153100,1262667565,2530,2530,2530,2530,0
|
|
20230705,153000,1262667565,2530,2530,2530,2530,16094
|
|
20230705,152900,1221949745,2545,2545,2545,2545,0
|
|
20230705,152800,1221949745,2545,2545,2545,2545,0
|
|
20230705,152700,1221949745,2545,2545,2545,2545,0
|
|
20230705,152600,1221949745,2545,2545,2545,2545,0
|
|
20230705,152500,1221949745,2545,2545,2545,2545,0
|
|
20230705,152400,1221949745,2545,2545,2545,2545,0
|
|
20230705,152300,1221949745,2545,2545,2545,2545,0
|
|
20230705,152200,1221949745,2545,2545,2545,2545,0
|
|
20230705,152100,1221949745,2545,2545,2545,2545,0
|
|
20230705,152000,1221949745,2545,2545,2545,2545,0
|
|
20230705,151900,1221949745,2545,2550,2550,2540,2489
|
|
20230705,151800,1215621295,2550,2545,2550,2540,856
|
|
20230705,151700,1213443545,2540,2550,2550,2540,986
|
|
20230705,151600,1210934660,2550,2545,2550,2545,2408
|
|
20230705,151500,1204806040,2545,2545,2550,2545,4910
|
|
20230705,151400,1192305690,2545,2550,2550,2545,2010
|
|
20230705,151300,1187190190,2550,2550,2550,2540,4435
|
|
20230705,151200,1175882390,2550,2545,2550,2540,3509
|
|
20230705,151100,1166953230,2545,2545,2545,2545,8
|
|
20230705,151000,1166932870,2545,2535,2545,2535,591
|
|
20230705,150900,1165432195,2545,2540,2545,2540,21
|
|
20230705,150800,1165378845,2545,2535,2545,2530,202
|
|
20230705,150700,1164866775,2535,2540,2540,2535,3341
|
|
20230705,150600,1156392805,2540,2540,2545,2540,505
|
|
20230705,150500,1155110095,2540,2540,2545,2540,3686
|
|
20230705,150400,1145742285,2530,2530,2540,2530,4875
|
|
20230705,150300,1133391550,2530,2520,2530,2520,5132
|
|
20230705,150200,1120458390,2525,2520,2525,2520,757
|
|
20230705,150100,1118548745,2520,2525,2525,2520,8
|
|
20230705,150000,1118528550,2525,2520,2525,2520,2354
|
|
20230705,145900,1112590275,2515,2510,2515,2500,13310
|
|
20230705,145800,1079281040,2505,2520,2520,2505,4583
|
|
20230705,145700,1067790270,2515,2515,2515,2515,200
|
|
20230705,145600,1067287270,2520,2510,2520,2510,1652
|
|
20230705,145500,1063140730,2515,2515,2515,2515,1569
|
|
20230705,145400,1059194695,2515,2515,2515,2515,2099
|
|
20230705,145300,1053915710,2515,2520,2520,2515,446
|
|
20230705,145200,1052793995,2520,2520,2520,2515,6123
|
|
20230705,145100,1037390510,2515,2520,2520,2515,5504
|
|
20230705,145000,1023547930,2520,2525,2525,2520,730
|
|
20230705,144900,1021708055,2525,2525,2525,2520,2083
|
|
20230705,144800,1016458820,2525,2525,2525,2520,115
|
|
20230705,144700,1016169000,2525,2525,2525,2520,123
|
|
20230705,144600,1015859025,2525,2520,2525,2520,517
|
|
20230705,144500,1014556100,2525,2520,2525,2520,2046
|
|
20230705,144400,1009399635,2515,2515,2515,2515,86
|
|
20230705,144300,1009183345,2515,2515,2520,2515,600
|
|
20230705,144200,1007674340,2515,2515,2515,2515,2213
|
|
20230705,144100,1002108645,2515,2510,2515,2510,3111
|
|
20230705,144000,994297745,2515,2520,2520,2515,2599
|
|
20230705,143900,987753100,2525,2525,2525,2525,6
|
|
20230705,143800,987737950,2525,2525,2525,2525,0
|
|
20230705,143700,987737950,2525,2525,2525,2525,22
|
|
20230705,143600,987682400,2525,2520,2525,2515,236
|
|
20230705,143500,987087740,2525,2525,2525,2525,747
|
|
20230705,143400,985201565,2525,2510,2525,2510,793
|
|
20230705,143300,983200840,2515,2505,2515,2505,998
|
|
20230705,143200,980695420,2500,2515,2520,2500,8332
|
|
20230705,143100,959800445,2515,2525,2525,2510,26571
|
|
20230705,143000,892988435,2525,2525,2525,2520,557
|
|
20230705,142900,891582775,2525,2530,2530,2525,3844
|
|
20230705,142800,881876580,2530,2525,2530,2525,1310
|
|
20230705,142700,878568435,2530,2535,2535,2530,8276
|
|
20230705,142600,857630150,2535,2535,2535,2535,1468
|
|
20230705,142500,853908770,2535,2535,2535,2535,201
|
|
20230705,142400,853399235,2535,2535,2535,2535,0
|
|
20230705,142300,853399235,2535,2535,2535,2535,582
|
|
20230705,142200,851923865,2540,2540,2540,2535,53
|
|
20230705,142100,851789495,2540,2535,2540,2535,395
|
|
20230705,142000,850788155,2535,2535,2535,2530,280
|
|
20230705,141900,850079655,2535,2535,2535,2535,35
|
|
20230705,141800,849990930,2535,2535,2535,2535,117
|
|
20230705,141700,849694335,2530,2535,2535,2530,4
|
|
20230705,141600,849684200,2530,2540,2540,2530,164
|
|
20230705,141500,849269040,2530,2540,2540,2530,1449
|
|
20230705,141400,845602520,2540,2540,2540,2540,426
|
|
20230705,141300,844520480,2540,2540,2540,2540,4
|
|
20230705,141200,844510320,2535,2540,2540,2535,414
|
|
20230705,141100,843460310,2540,2540,2540,2540,437
|
|
20230705,141000,842350330,2540,2540,2540,2540,199
|
|
20230705,140900,841844870,2535,2540,2540,2535,408
|
|
20230705,140800,840810555,2535,2535,2540,2535,6004
|
|
20230705,140700,825590410,2540,2540,2540,2540,50
|
|
20230705,140600,825463410,2540,2540,2540,2540,10
|
|
20230705,140500,825438010,2540,2540,2540,2535,208
|
|
20230705,140400,824910655,2540,2540,2540,2540,77
|
|
20230705,140300,824715075,2540,2540,2540,2540,100
|
|
20230705,140200,824461075,2540,2540,2540,2540,92
|
|
20230705,140100,824227395,2540,2540,2540,2540,77
|
|
20230705,140000,824031815,2540,2540,2540,2540,963
|
|
20230705,135900,821585795,2540,2540,2540,2535,1081
|
|
20230705,135800,818840130,2540,2540,2540,2540,341
|
|
20230705,135700,817973990,2540,2540,2540,2540,174
|
|
20230705,135600,817532030,2540,2540,2540,2540,533
|
|
20230705,135500,816178210,2540,2540,2540,2540,92
|
|
20230705,135400,815944530,2540,2540,2540,2535,2095
|
|
20230705,135300,810632800,2540,2540,2540,2535,2511
|
|
20230705,135200,804267360,2540,2540,2540,2540,1633
|
|
20230705,135100,800119540,2540,2540,2540,2535,978
|
|
20230705,135000,797638960,2540,2540,2540,2540,60
|
|
20230705,134900,797486560,2540,2545,2545,2535,1204
|
|
20230705,134800,794431390,2545,2540,2545,2535,2009
|
|
20230705,134700,789334625,2540,2545,2545,2540,734
|
|
20230705,134600,787470245,2545,2545,2545,2545,3
|
|
20230705,134500,787462610,2545,2545,2545,2545,33
|
|
20230705,134400,787378625,2535,2545,2545,2535,2851
|
|
20230705,134300,780145230,2545,2545,2545,2545,0
|
|
20230705,134200,780145230,2545,2545,2545,2545,0
|
|
20230705,134100,780145230,2545,2540,2545,2540,41
|
|
20230705,134000,780041085,2540,2540,2540,2540,277
|
|
20230705,133900,779337505,2545,2545,2545,2545,13
|
|
20230705,133800,779304420,2545,2545,2545,2545,9
|
|
20230705,133700,779281515,2545,2545,2545,2545,3
|
|
20230705,133600,779273880,2545,2545,2545,2540,29
|
|
20230705,133500,779200135,2540,2545,2545,2540,189
|
|
20230705,133400,778720070,2545,2550,2550,2535,443
|
|
20230705,133300,777595050,2545,2545,2545,2540,706
|
|
20230705,133200,775801795,2545,2540,2545,2540,1242
|
|
20230705,133100,772647105,2540,2550,2550,2540,2463
|
|
20230705,133000,766391040,2555,2555,2555,2555,0
|
|
20230705,132900,766391040,2555,2555,2555,2555,1
|
|
20230705,132800,766388485,2545,2545,2545,2545,1058
|
|
20230705,132700,763695875,2540,2545,2545,2540,390
|
|
20230705,132600,762705270,2545,2545,2545,2545,1
|
|
20230705,132500,762702725,2545,2545,2545,2540,2994
|
|
20230705,132400,755097950,2545,2545,2545,2545,0
|
|
20230705,132300,755097950,2545,2545,2545,2545,3
|
|
20230705,132200,755090315,2545,2545,2545,2540,23
|
|
20230705,132100,755031880,2545,2545,2545,2545,1006
|
|
20230705,132000,752471610,2545,2545,2545,2545,1
|
|
20230705,131900,752469065,2545,2545,2545,2545,2
|
|
20230705,131800,752463975,2545,2540,2545,2540,4397
|
|
20230705,131700,741295585,2540,2545,2545,2540,1627
|
|
20230705,131600,737162975,2545,2555,2555,2545,6586
|
|
20230705,131500,720401000,2555,2555,2555,2555,962
|
|
20230705,131400,717943090,2550,2550,2550,2550,382
|
|
20230705,131300,716968990,2545,2550,2550,2545,10801
|
|
20230705,131200,689437270,2555,2555,2555,2555,1
|
|
20230705,131100,689434715,2555,2555,2555,2555,6
|
|
20230705,131000,689419385,2555,2550,2555,2550,542
|
|
20230705,130900,688037280,2555,2555,2555,2555,3
|
|
20230705,130800,688029615,2555,2555,2555,2555,1046
|
|
20230705,130700,685357085,2560,2560,2560,2560,0
|
|
20230705,130600,685357085,2560,2560,2560,2560,11
|
|
20230705,130500,685328925,2555,2555,2555,2555,24
|
|
20230705,130400,685267605,2555,2555,2555,2555,13
|
|
20230705,130300,685234390,2555,2560,2560,2555,1435
|
|
20230705,130200,681567460,2560,2560,2560,2560,1952
|
|
20230705,130100,676570340,2560,2555,2560,2555,44
|
|
20230705,130000,676457915,2555,2555,2560,2555,1002
|
|
20230705,125900,673897780,2555,2555,2555,2555,39
|
|
20230705,125800,673798135,2555,2560,2560,2555,210
|
|
20230705,125700,673261535,2555,2555,2555,2555,0
|
|
20230705,125600,673261535,2555,2555,2555,2555,200
|
|
20230705,125500,672750535,2555,2555,2555,2555,1
|
|
20230705,125400,672747980,2555,2555,2555,2555,301
|
|
20230705,125300,671978925,2555,2560,2560,2555,66
|
|
20230705,125200,671809970,2560,2560,2560,2560,0
|
|
20230705,125100,671809970,2560,2560,2560,2560,1
|
|
20230705,125000,671807410,2555,2555,2555,2555,0
|
|
20230705,124900,671807410,2555,2555,2555,2555,54
|
|
20230705,124800,671669440,2555,2555,2555,2555,0
|
|
20230705,124700,671669440,2555,2555,2555,2555,75
|
|
20230705,124600,671477815,2560,2560,2560,2555,498
|
|
20230705,124500,670205415,2560,2560,2560,2560,14
|
|
20230705,124400,670169575,2560,2555,2560,2550,5
|
|
20230705,124300,670156795,2555,2555,2560,2555,360
|
|
20230705,124200,669236990,2555,2555,2555,2555,70
|
|
20230705,124100,669058140,2560,2560,2560,2560,0
|
|
20230705,124000,669058140,2560,2555,2560,2555,101
|
|
20230705,123900,668800080,2560,2555,2560,2555,401
|
|
20230705,123800,667775520,2560,2560,2560,2560,2
|
|
20230705,123700,667770400,2560,2560,2560,2560,1
|
|
20230705,123600,667767840,2555,2555,2555,2555,11
|
|
20230705,123500,667739735,2550,2550,2550,2550,182
|
|
20230705,123400,667275635,2550,2550,2550,2550,0
|
|
20230705,123300,667275635,2550,2555,2555,2550,101
|
|
20230705,123200,667018080,2555,2560,2560,2555,115
|
|
20230705,123100,666724250,2560,2560,2560,2560,0
|
|
20230705,123000,666724250,2560,2560,2560,2560,1
|
|
20230705,122900,666721690,2555,2555,2555,2555,7
|
|
20230705,122800,666703805,2555,2550,2555,2550,35
|
|
20230705,122700,666614545,2555,2555,2555,2555,1
|
|
20230705,122600,666611990,2555,2555,2560,2555,1007
|
|
20230705,122500,664039100,2555,2555,2555,2555,2
|
|
20230705,122400,664033990,2560,2550,2560,2550,4
|
|
20230705,122300,664023780,2550,2550,2550,2550,0
|
|
20230705,122200,664023780,2550,2550,2550,2550,11
|
|
20230705,122100,663995730,2550,2550,2550,2550,2167
|
|
20230705,122000,658469880,2555,2555,2555,2555,638
|
|
20230705,121900,656839790,2560,2560,2560,2560,0
|
|
20230705,121800,656839790,2560,2560,2560,2555,40
|
|
20230705,121700,656737580,2560,2560,2560,2560,25
|
|
20230705,121600,656673580,2565,2565,2565,2565,0
|
|
20230705,121500,656673580,2565,2565,2565,2565,1
|
|
20230705,121400,656671015,2545,2550,2550,2545,5000
|
|
20230705,121300,643922885,2550,2550,2550,2550,50
|
|
20230705,121200,643795385,2550,2560,2560,2550,15267
|
|
20230705,121100,604802395,2570,2570,2570,2570,0
|
|
20230705,121000,604802395,2570,2565,2570,2560,2581
|
|
20230705,120900,598194625,2565,2570,2570,2565,140
|
|
20230705,120800,597835210,2575,2575,2575,2575,0
|
|
20230705,120700,597835210,2575,2575,2575,2575,1001
|
|
20230705,120600,595257635,2575,2575,2575,2575,300
|
|
20230705,120500,594485135,2575,2575,2575,2575,0
|
|
20230705,120400,594485135,2575,2575,2575,2575,0
|
|
20230705,120300,594485135,2575,2575,2575,2575,3
|
|
20230705,120200,594477410,2575,2575,2575,2575,0
|
|
20230705,120100,594477410,2575,2575,2575,2575,0
|
|
20230705,120000,594477410,2575,2575,2575,2575,0
|
|
20230705,115900,594477410,2575,2575,2575,2575,0
|
|
20230705,115800,594477410,2575,2575,2575,2575,0
|
|
20230705,115700,594477410,2575,2575,2575,2575,4
|
|
20230705,115600,594467110,2580,2575,2580,2565,755
|
|
20230705,115500,592527700,2575,2580,2580,2575,2
|
|
20230705,115400,592522545,2570,2570,2570,2570,9
|
|
20230705,115300,592499415,2570,2570,2570,2570,1
|
|
20230705,115200,592496845,2570,2570,2570,2570,1
|
|
20230705,115100,592494275,2565,2565,2565,2565,563
|
|
20230705,115000,591050180,2570,2565,2570,2565,31
|
|
20230705,114900,590970560,2570,2570,2580,2570,853
|
|
20230705,114800,588775350,2580,2580,2580,2580,59
|
|
20230705,114700,588623130,2580,2585,2585,2575,268
|
|
20230705,114600,587931525,2585,2575,2585,2575,1014
|
|
20230705,114500,585320455,2575,2575,2575,2575,3000
|
|
20230705,114400,577595455,2585,2585,2585,2585,81
|
|
20230705,114300,577386070,2585,2585,2585,2585,10
|
|
20230705,114200,577360220,2585,2555,2585,2555,26965
|
|
20230705,114100,507813780,2555,2555,2555,2555,102
|
|
20230705,114000,507553170,2555,2555,2555,2555,0
|
|
20230705,113900,507553170,2555,2555,2555,2555,0
|
|
20230705,113800,507553170,2555,2555,2555,2555,100
|
|
20230705,113700,507297670,2555,2555,2555,2555,39
|
|
20230705,113600,507198025,2555,2555,2555,2555,757
|
|
20230705,113500,505263890,2560,2560,2560,2560,20
|
|
20230705,113400,505212690,2560,2560,2560,2560,901
|
|
20230705,113300,502906130,2560,2560,2560,2560,0
|
|
20230705,113200,502906130,2560,2560,2560,2560,0
|
|
20230705,113100,502906130,2560,2550,2560,2550,961
|
|
20230705,113000,500447575,2560,2550,2560,2550,30
|
|
20230705,112900,500370855,2545,2550,2550,2545,501
|
|
20230705,112800,499093310,2550,2550,2550,2550,0
|
|
20230705,112700,499093310,2550,2545,2550,2545,61
|
|
20230705,112600,498937765,2545,2545,2545,2545,596
|
|
20230705,112500,497420945,2550,2550,2550,2550,0
|
|
20230705,112400,497420945,2550,2550,2550,2550,696
|
|
20230705,112300,495646145,2550,2550,2550,2550,196
|
|
20230705,112200,495146345,2550,2550,2550,2550,0
|
|
20230705,112100,495146345,2550,2550,2550,2550,50
|
|
20230705,112000,495018845,2545,2545,2545,2545,2903
|
|
20230705,111900,487630710,2550,2550,2550,2550,0
|
|
20230705,111800,487630710,2550,2550,2550,2550,378
|
|
20230705,111700,486666810,2550,2550,2550,2550,200
|
|
20230705,111600,486156810,2550,2550,2555,2550,380
|
|
20230705,111500,485187805,2555,2545,2555,2545,1743
|
|
20230705,111400,480742845,2555,2550,2555,2545,841
|
|
20230705,111300,478598405,2545,2545,2550,2545,165
|
|
20230705,111200,478178470,2550,2550,2550,2550,0
|
|
20230705,111100,478178470,2550,2550,2550,2550,11
|
|
20230705,111000,478150420,2550,2545,2550,2545,201
|
|
20230705,110900,477638870,2550,2545,2550,2545,459
|
|
20230705,110800,476468625,2545,2550,2550,2545,1007
|
|
20230705,110700,473900805,2550,2550,2550,2545,798
|
|
20230705,110600,471869790,2550,2550,2550,2550,305
|
|
20230705,110500,471092040,2545,2545,2545,2545,20
|
|
20230705,110400,471041140,2545,2545,2545,2545,427
|
|
20230705,110300,469954425,2545,2550,2550,2545,603
|
|
20230705,110200,468419785,2545,2550,2550,2545,1194
|
|
20230705,110100,465381050,2550,2550,2550,2550,0
|
|
20230705,110000,465381050,2550,2550,2550,2550,105
|
|
20230705,105900,465113300,2550,2550,2550,2545,938
|
|
20230705,105800,462722015,2550,2545,2550,2545,584
|
|
20230705,105700,461235670,2545,2550,2550,2545,317
|
|
20230705,105600,460428895,2550,2550,2550,2550,206
|
|
20230705,105500,459903595,2550,2550,2550,2550,4259
|
|
20230705,105400,449043145,2550,2555,2555,2550,1122
|
|
20230705,105300,446182025,2555,2555,2560,2555,3651
|
|
20230705,105200,436852720,2560,2560,2560,2560,200
|
|
20230705,105100,436340720,2560,2560,2560,2555,1302
|
|
20230705,105000,433007605,2555,2555,2555,2555,0
|
|
20230705,104900,433007605,2555,2555,2555,2555,0
|
|
20230705,104800,433007605,2555,2555,2555,2555,0
|
|
20230705,104700,433007605,2555,2555,2555,2555,208
|
|
20230705,104600,432476165,2555,2555,2565,2555,739
|
|
20230705,104500,430587970,2555,2560,2560,2555,2
|
|
20230705,104400,430582855,2565,2565,2565,2565,1
|
|
20230705,104300,430580290,2555,2560,2560,2555,930
|
|
20230705,104200,428200880,2565,2565,2565,2565,4
|
|
20230705,104100,428190620,2565,2565,2565,2565,4
|
|
20230705,104000,428180360,2565,2570,2570,2565,6
|
|
20230705,103900,428164955,2570,2565,2570,2555,11
|
|
20230705,103800,428136820,2555,2555,2555,2555,0
|
|
20230705,103700,428136820,2555,2565,2565,2555,298
|
|
20230705,103600,427375160,2565,2565,2565,2565,1
|
|
20230705,103500,427372595,2565,2565,2565,2550,1296
|
|
20230705,103400,424067615,2550,2565,2565,2550,436
|
|
20230705,103300,422955720,2550,2550,2550,2550,0
|
|
20230705,103200,422955720,2550,2555,2555,2550,7904
|
|
20230705,103100,402787795,2555,2560,2560,2555,600
|
|
20230705,103000,401254245,2555,2560,2560,2555,393
|
|
20230705,102900,400248235,2560,2570,2570,2560,221
|
|
20230705,102800,399682365,2565,2570,2575,2565,3040
|
|
20230705,102700,391884745,2570,2570,2575,2570,1482
|
|
20230705,102600,388075995,2570,2565,2570,2565,3
|
|
20230705,102500,388068290,2570,2570,2570,2570,178
|
|
20230705,102400,387610830,2565,2570,2570,2565,1947
|
|
20230705,102300,382612110,2565,2565,2570,2565,814
|
|
20230705,102200,380524195,2570,2570,2570,2570,9
|
|
20230705,102100,380501065,2570,2565,2570,2565,1870
|
|
20230705,102000,375704510,2570,2570,2570,2565,4
|
|
20230705,101900,375694240,2570,2565,2570,2565,106
|
|
20230705,101800,375422340,2555,2560,2560,2555,493
|
|
20230705,101700,374161205,2565,2560,2565,2560,416
|
|
20230705,101600,373094245,2555,2565,2565,2555,291
|
|
20230705,101500,372350660,2560,2565,2565,2560,188
|
|
20230705,101400,371869375,2565,2565,2565,2565,597
|
|
20230705,101300,370338070,2555,2555,2555,2555,302
|
|
20230705,101200,369566460,2555,2555,2555,2555,638
|
|
20230705,101100,367936370,2555,2555,2555,2555,0
|
|
20230705,101000,367936370,2555,2560,2560,2555,434
|
|
20230705,100900,366826150,2560,2560,2565,2560,25
|
|
20230705,100800,366762145,2560,2560,2560,2555,1713
|
|
20230705,100700,362381210,2565,2565,2565,2565,15
|
|
20230705,100600,362342735,2565,2560,2565,2560,2830
|
|
20230705,100500,355089385,2560,2560,2560,2560,0
|
|
20230705,100400,355089385,2560,2560,2565,2560,157
|
|
20230705,100300,354687460,2565,2565,2565,2565,1
|
|
20230705,100200,354684895,2565,2565,2565,2560,270
|
|
20230705,100100,353993410,2565,2560,2565,2560,866
|
|
20230705,100000,351774030,2560,2560,2565,2560,1001
|
|
20230705,095900,349211465,2555,2555,2555,2555,0
|
|
20230705,095800,349211465,2555,2560,2565,2555,537
|
|
20230705,095700,347836745,2560,2555,2560,2555,670
|
|
20230705,095600,346122685,2555,2555,2555,2555,0
|
|
20230705,095500,346122685,2555,2555,2560,2555,1864
|
|
20230705,095400,341360160,2555,2550,2555,2550,382
|
|
20230705,095300,340385060,2560,2560,2560,2560,10
|
|
20230705,095200,340359460,2560,2550,2560,2550,51
|
|
20230705,095100,340229400,2550,2545,2550,2545,170
|
|
20230705,095000,339796175,2550,2550,2550,2545,1155
|
|
20230705,094900,336855475,2545,2550,2550,2545,954
|
|
20230705,094800,334424335,2550,2545,2550,2545,2298
|
|
20230705,094700,328575920,2545,2550,2550,2545,3776
|
|
20230705,094600,318965000,2550,2550,2550,2545,909
|
|
20230705,094500,316647450,2550,2560,2560,2550,561
|
|
20230705,094400,315215790,2560,2555,2560,2545,4323
|
|
20230705,094300,304190835,2555,2555,2560,2550,7986
|
|
20230705,094200,283788650,2560,2555,2560,2555,2518
|
|
20230705,094100,277354865,2560,2565,2565,2560,711
|
|
20230705,094000,275534315,2560,2560,2560,2560,872
|
|
20230705,093900,273301995,2565,2560,2565,2560,263
|
|
20230705,093800,272628040,2565,2565,2570,2565,2092
|
|
20230705,093700,267261050,2570,2565,2570,2565,526
|
|
20230705,093600,265911660,2570,2565,2570,2565,1548
|
|
20230705,093500,261939900,2565,2570,2570,2565,36
|
|
20230705,093400,261847470,2560,2570,2570,2560,3124
|
|
20230705,093300,253844800,2565,2570,2570,2560,1413
|
|
20230705,093200,250215175,2570,2570,2570,2560,1971
|
|
20230705,093100,245165980,2560,2565,2570,2560,1320
|
|
20230705,093000,241780205,2565,2565,2565,2560,875
|
|
20230705,092900,239535835,2565,2560,2570,2560,599
|
|
20230705,092800,237998535,2560,2555,2560,2555,2547
|
|
20230705,092700,231482520,2555,2555,2560,2555,1606
|
|
20230705,092600,227376175,2555,2560,2565,2555,1042
|
|
20230705,092500,224712525,2555,2555,2560,2550,2111
|
|
20230705,092400,219319045,2555,2555,2560,2550,3891
|
|
20230705,092300,209375375,2555,2560,2560,2550,15088
|
|
20230705,092200,170843845,2560,2570,2580,2560,4345
|
|
20230705,092100,159711315,2560,2570,2580,2560,17729
|
|
20230705,092000,114208095,2570,2575,2575,2570,4247
|
|
20230705,091900,103274655,2580,2585,2585,2580,945
|
|
20230705,091800,100836355,2585,2580,2585,2580,2069
|
|
20230705,091700,95497905,2580,2580,2580,2580,232
|
|
20230705,091600,94899345,2575,2575,2575,2575,56
|
|
20230705,091500,94755145,2575,2575,2580,2575,1190
|
|
20230705,091400,91690210,2575,2585,2585,2575,314
|
|
20230705,091300,90881520,2585,2580,2585,2575,4338
|
|
20230705,091200,79708345,2580,2580,2580,2580,1468
|
|
20230705,091100,75920905,2580,2580,2580,2580,117
|
|
20230705,091000,75619045,2580,2580,2585,2580,1181
|
|
20230705,090900,72571565,2580,2585,2585,2580,1563
|
|
20230705,090800,68538775,2585,2580,2585,2580,1073
|
|
20230705,090700,65769250,2580,2585,2585,2580,3760
|
|
20230705,090600,56060750,2585,2585,2590,2585,1138
|
|
20230705,090500,53118255,2590,2590,2590,2590,798
|
|
20230705,090400,51051435,2590,2590,2590,2585,3508
|
|
20230705,090300,41982615,2590,2595,2600,2590,2695
|
|
20230705,090200,34983495,2595,2585,2595,2580,260
|
|
20230705,090100,34310955,2580,2590,2590,2580,6328
|
|
20230705,090000,17947375,2590,2600,2605,2590,6704
|